KissMeData/029460/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191000	265563320	18860	18860	18860	18860	484
3	20231222	190900	265563320	18860	18860	18860	18860	0
4	20231222	190800	265563320	18860	18860	18860	18860	0
5	20231222	190700	265563320	18860	18860	18860	18860	0
6	20231222	190600	265563320	18860	18860	18860	18860	0
7	20231222	190500	265563320	18860	18860	18860	18860	0
8	20231222	190400	265563320	18860	18860	18860	18860	0
9	20231222	190300	265563320	18860	18860	18860	18860	0
10	20231222	190200	265563320	18860	18860	18860	18860	0
11	20231222	190100	265563320	18860	18860	18860	18860	0
12	20231222	190000	265563320	18860	18860	18860	18860	0
13	20231222	185900	265563320	18860	18860	18860	18860	0
14	20231222	185800	265563320	18860	18860	18860	18860	0
15	20231222	185700	265563320	18860	18860	18860	18860	0
16	20231222	185600	265563320	18860	18860	18860	18860	0
17	20231222	185500	265563320	18860	18860	18860	18860	0
18	20231222	185400	265563320	18860	18860	18860	18860	0
19	20231222	185300	265563320	18860	18860	18860	18860	0
20	20231222	185200	265563320	18860	18860	18860	18860	0
21	20231222	185100	265563320	18860	18860	18860	18860	0
22	20231222	185000	265563320	18860	18860	18860	18860	0
23	20231222	184900	265563320	18860	18860	18860	18860	0
24	20231222	184800	265563320	18860	18860	18860	18860	0
25	20231222	184700	265563320	18860	18860	18860	18860	0
26	20231222	184600	265563320	18860	18860	18860	18860	0
27	20231222	184500	265563320	18860	18860	18860	18860	0
28	20231222	184400	265563320	18860	18860	18860	18860	0
29	20231222	184300	265563320	18860	18860	18860	18860	0
30	20231222	184200	265563320	18860	18860	18860	18860	0
31	20231222	184100	265563320	18860	18860	18860	18860	0
32	20231222	184000	265563320	18860	18860	18860	18860	484
33	20231222	183900	265563320	18860	18860	18860	18860	0
34	20231222	183800	265563320	18860	18860	18860	18860	0
35	20231222	183700	265563320	18860	18860	18860	18860	0
36	20231222	183600	265563320	18860	18860	18860	18860	0
37	20231222	183500	265563320	18860	18860	18860	18860	0
38	20231222	183400	265563320	18860	18860	18860	18860	0
39	20231222	183300	265563320	18860	18860	18860	18860	0
40	20231222	183200	265563320	18860	18860	18860	18860	0
41	20231222	183100	265563320	18860	18860	18860	18860	0
42	20231222	183000	265563320	18860	18860	18860	18860	0
43	20231222	182900	265563320	18860	18860	18860	18860	0
44	20231222	182800	265563320	18860	18860	18860	18860	0
45	20231222	182700	265563320	18860	18860	18860	18860	0
46	20231222	182600	265563320	18860	18860	18860	18860	0
47	20231222	182500	265563320	18860	18860	18860	18860	0
48	20231222	182400	265563320	18860	18860	18860	18860	0
49	20231222	182300	265563320	18860	18860	18860	18860	0
50	20231222	182200	265563320	18860	18860	18860	18860	0
51	20231222	182100	265563320	18860	18860	18860	18860	0
52	20231222	182000	265563320	18860	18860	18860	18860	0
53	20231222	181900	265563320	18860	18860	18860	18860	0
54	20231222	181800	265563320	18860	18860	18860	18860	0
55	20231222	181700	265563320	18860	18860	18860	18860	0
56	20231222	181600	265563320	18860	18860	18860	18860	0
57	20231222	181500	265563320	18860	18860	18860	18860	0
58	20231222	181400	265563320	18860	18860	18860	18860	0
59	20231222	181300	265563320	18860	18860	18860	18860	0
60	20231222	181200	265563320	18860	18860	18860	18860	0
61	20231222	181100	265563320	18860	18860	18860	18860	0
62	20231222	181000	265563320	18860	18860	18860	18860	484
63	20231222	180900	265563320	18860	18860	18860	18860	0
64	20231222	180800	265563320	18860	18860	18860	18860	0
65	20231222	180700	265563320	18860	18860	18860	18860	0
66	20231222	180600	265563320	18860	18860	18860	18860	0
67	20231222	180500	265563320	18860	18860	18860	18860	0
68	20231222	180400	265563320	18860	18860	18860	18860	0
69	20231222	180300	265563320	18860	18860	18860	18860	0
70	20231222	180200	265563320	18860	18860	18860	18860	0
71	20231222	180100	265563320	18860	18860	18860	18860	0
72	20231222	180000	265563320	18860	18860	18860	18860	0
73	20231222	175900	265563320	18860	18860	18860	18860	0
74	20231222	175800	265563320	18860	18860	18860	18860	0
75	20231222	175700	265563320	18860	18860	18860	18860	0
76	20231222	175600	265563320	18860	18860	18860	18860	0
77	20231222	175500	265563320	18860	18860	18860	18860	0
78	20231222	175400	265563320	18860	18860	18860	18860	0
79	20231222	175300	265563320	18860	18860	18860	18860	0
80	20231222	175200	265563320	18860	18860	18860	18860	0
81	20231222	175100	265563320	18860	18860	18860	18860	0
82	20231222	175000	265563320	18860	18860	18860	18860	0
83	20231222	174900	265563320	18860	18860	18860	18860	0
84	20231222	174800	265563320	18860	18860	18860	18860	0
85	20231222	174700	265563320	18860	18860	18860	18860	0
86	20231222	174600	265563320	18860	18860	18860	18860	0
87	20231222	174500	265563320	18860	18860	18860	18860	0
88	20231222	174400	265563320	18860	18860	18860	18860	0
89	20231222	174300	265563320	18860	18860	18860	18860	0
90	20231222	174200	265563320	18860	18860	18860	18860	0
91	20231222	174100	265563320	18860	18860	18860	18860	0
92	20231222	174000	265563320	18860	18860	18860	18860	484
93	20231222	173900	265563320	18860	18860	18860	18860	0
94	20231222	173800	265563320	18860	18860	18860	18860	0
95	20231222	173700	265563320	18860	18860	18860	18860	0
96	20231222	173600	265563320	18860	18860	18860	18860	0
97	20231222	173500	265563320	18860	18860	18860	18860	0
98	20231222	173400	265563320	18860	18860	18860	18860	0
99	20231222	173300	265563320	18860	18860	18860	18860	0
100	20231222	173200	265563320	18860	18860	18860	18860	0
101	20231222	173100	265563320	18860	18860	18860	18860	0
102	20231222	173000	265563320	18860	18860	18860	18860	0
103	20231222	172900	265563320	18860	18860	18860	18860	0
104	20231222	172800	265563320	18860	18860	18860	18860	0
105	20231222	172700	265563320	18860	18860	18860	18860	0
106	20231222	172600	265563320	18860	18860	18860	18860	0
107	20231222	172500	265563320	18860	18860	18860	18860	0
108	20231222	172400	265563320	18860	18860	18860	18860	0
109	20231222	172300	265563320	18860	18860	18860	18860	0
110	20231222	172200	265563320	18860	18860	18860	18860	0
111	20231222	172100	265563320	18860	18860	18860	18860	0
112	20231222	172000	265563320	18860	18860	18860	18860	0
113	20231222	171900	265563320	18860	18860	18860	18860	0
114	20231222	171800	265563320	18860	18860	18860	18860	0
115	20231222	171700	265563320	18860	18860	18860	18860	0
116	20231222	171600	265563320	18860	18860	18860	18860	0
117	20231222	171500	265563320	18860	18860	18860	18860	0
118	20231222	171400	265563320	18860	18860	18860	18860	0
119	20231222	171300	265563320	18860	18860	18860	18860	0
120	20231222	171200	265563320	18860	18860	18860	18860	0
121	20231222	171100	265563320	18860	18860	18860	18860	0
122	20231222	171000	265563320	18860	18860	18860	18860	484
123	20231222	170900	265563320	18860	18860	18860	18860	0
124	20231222	170800	265563320	18860	18860	18860	18860	0
125	20231222	170700	265563320	18860	18860	18860	18860	0
126	20231222	170600	265563320	18860	18860	18860	18860	0
127	20231222	170500	265563320	18860	18860	18860	18860	0
128	20231222	170400	265563320	18860	18860	18860	18860	0
129	20231222	170300	265563320	18860	18860	18860	18860	0
130	20231222	170200	265563320	18860	18860	18860	18860	0
131	20231222	170100	265563320	18860	18860	18860	18860	0
132	20231222	170000	265563320	18860	18860	18860	18860	0
133	20231222	165900	265563320	18860	18860	18860	18860	0
134	20231222	165800	265563320	18860	18860	18860	18860	0
135	20231222	165700	265563320	18860	18860	18860	18860	0
136	20231222	165600	265563320	18860	18860	18860	18860	0
137	20231222	165500	265563320	18860	18860	18860	18860	0
138	20231222	165400	265563320	18860	18860	18860	18860	0
139	20231222	165300	265563320	18860	18860	18860	18860	0
140	20231222	165200	265563320	18860	18860	18860	18860	0
141	20231222	165100	265563320	18860	18860	18860	18860	0
142	20231222	165000	265563320	18860	18860	18860	18860	0
143	20231222	164900	265563320	18860	18860	18860	18860	0
144	20231222	164800	265563320	18860	18860	18860	18860	0
145	20231222	164700	265563320	18860	18860	18860	18860	0
146	20231222	164600	265563320	18860	18860	18860	18860	0
147	20231222	164500	265563320	18860	18860	18860	18860	0
148	20231222	164400	265563320	18860	18860	18860	18860	0
149	20231222	164300	265563320	18860	18860	18860	18860	0
150	20231222	164200	265563320	18860	18860	18860	18860	0
151	20231222	164100	265563320	18860	18860	18860	18860	0
152	20231222	164000	265563320	18860	18860	18860	18860	484
153	20231222	163900	265563320	18860	18860	18860	18860	0
154	20231222	163800	265563320	18860	18860	18860	18860	0
155	20231222	163700	265563320	18860	18860	18860	18860	0
156	20231222	163600	265563320	18860	18860	18860	18860	0
157	20231222	163500	265563320	18860	18860	18860	18860	0
158	20231222	163400	265563320	18860	18860	18860	18860	0
159	20231222	163300	265563320	18860	18860	18860	18860	0
160	20231222	163200	265563320	18860	18860	18860	18860	0
161	20231222	163100	265563320	18860	18860	18860	18860	0
162	20231222	163000	265563320	18860	18860	18860	18860	0
163	20231222	162900	265563320	18860	18860	18860	18860	0
164	20231222	162800	265563320	18860	18860	18860	18860	0
165	20231222	162700	265563320	18860	18860	18860	18860	0
166	20231222	162600	265563320	18860	18860	18860	18860	0
167	20231222	162500	265563320	18860	18860	18860	18860	0
168	20231222	162400	265563320	18860	18860	18860	18860	0
169	20231222	162300	265563320	18860	18860	18860	18860	0
170	20231222	162200	265563320	18860	18860	18860	18860	0
171	20231222	162100	265563320	18860	18860	18860	18860	0
172	20231222	162000	265563320	18860	18860	18860	18860	0
173	20231222	161900	265563320	18860	18860	18860	18860	0
174	20231222	161800	265563320	18860	18860	18860	18860	0
175	20231222	161700	265563320	18860	18860	18860	18860	0
176	20231222	161600	265563320	18860	18860	18860	18860	0
177	20231222	161500	265563320	18860	18860	18860	18860	0
178	20231222	161400	265563320	18860	18860	18860	18860	0
179	20231222	161300	265563320	18860	18860	18860	18860	0
180	20231222	161200	265563320	18860	18860	18860	18860	0
181	20231222	161100	265563320	18860	18860	18860	18860	0
182	20231222	161000	265563320	18860	18860	18860	18860	484
183	20231222	160900	265563320	18860	18860	18860	18860	0
184	20231222	160800	265563320	18860	18860	18860	18860	0
185	20231222	160700	265563320	18860	18860	18860	18860	0
186	20231222	160600	265563320	18860	18860	18860	18860	0
187	20231222	160500	265563320	18860	18860	18860	18860	0
188	20231222	160400	265563320	18860	18860	18860	18860	0
189	20231222	160300	265563320	18860	18860	18860	18860	0
190	20231222	160200	265563320	18860	18860	18860	18860	0
191	20231222	160100	265563320	18860	18860	18860	18860	0
192	20231222	160000	265563320	18860	18860	18860	18860	0
193	20231222	155900	265563320	18860	18860	18860	18860	0
194	20231222	155800	265563320	18860	18860	18860	18860	0
195	20231222	155700	265563320	18860	18860	18860	18860	0
196	20231222	155600	265563320	18860	18860	18860	18860	0
197	20231222	155500	265563320	18860	18860	18860	18860	0
198	20231222	155400	265563320	18860	18860	18860	18860	0
199	20231222	155300	265563320	18860	18860	18860	18860	0
200	20231222	155200	265563320	18860	18860	18860	18860	0
201	20231222	155100	265563320	18860	18860	18860	18860	0
202	20231222	155000	265563320	18860	18860	18860	18860	0
203	20231222	154900	265563320	18860	18860	18860	18860	0
204	20231222	154800	265563320	18860	18860	18860	18860	0
205	20231222	154700	265563320	18860	18860	18860	18860	0
206	20231222	154600	265563320	18860	18860	18860	18860	0
207	20231222	154500	265563320	18860	18860	18860	18860	0
208	20231222	154400	265563320	18860	18860	18860	18860	0
209	20231222	154300	265563320	18860	18860	18860	18860	0
210	20231222	154200	265563320	18860	18860	18860	18860	0
211	20231222	154100	265563320	18860	18860	18860	18860	0
212	20231222	154000	265563320	18860	18860	18860	18860	484
213	20231222	153900	265563320	18860	18860	18860	18860	0
214	20231222	153800	265563320	18860	18860	18860	18860	0
215	20231222	153700	265563320	18860	18860	18860	18860	0
216	20231222	153600	265563320	18860	18860	18860	18860	0
217	20231222	153500	265563320	18860	18860	18860	18860	0
218	20231222	153400	265563320	18860	18860	18860	18860	0
219	20231222	153300	265563320	18860	18860	18860	18860	0
220	20231222	153200	265563320	18860	18860	18860	18860	0
221	20231222	153100	265563320	18860	18860	18860	18860	0
222	20231222	153000	265563320	18860	18860	18860	18860	484
223	20231222	152900	256435080	18940	18940	18940	18940	0
224	20231222	152800	256435080	18940	18940	18940	18940	0
225	20231222	152700	256435080	18940	18940	18940	18940	0
226	20231222	152600	256435080	18940	18940	18940	18940	0
227	20231222	152500	256435080	18940	18940	18940	18940	0
228	20231222	152400	256435080	18940	18940	18940	18940	0
229	20231222	152300	256435080	18940	18940	18940	18940	0
230	20231222	152200	256435080	18940	18940	18940	18940	0
231	20231222	152100	256435080	18940	18940	18940	18940	0
232	20231222	152000	256435080	18940	18940	18940	18940	0
233	20231222	151900	256435080	18940	18870	18940	18860	20
234	20231222	151800	256057180	18870	18900	18910	18870	36
235	20231222	151700	255376980	18910	18910	18910	18910	184
236	20231222	151600	251897540	18930	18930	18930	18930	0
237	20231222	151500	251897540	18930	18920	18930	18920	11
238	20231222	151400	251689410	18910	18930	18930	18910	59
239	20231222	151300	250572960	18950	18950	18950	18950	0
240	20231222	151200	250572960	18950	18950	18950	18950	0
241	20231222	151100	250572960	18950	18940	18950	18940	35
242	20231222	151000	249910010	18940	18940	18940	18940	0
243	20231222	150900	249910010	18940	18950	18950	18940	63
244	20231222	150800	248716690	18940	18940	18940	18940	36
245	20231222	150700	248034850	18940	18940	18940	18940	77
246	20231222	150600	246576470	18940	18940	18940	18940	1
247	20231222	150500	246557530	18940	18930	18940	18930	233
248	20231222	150400	242145140	18930	18930	18930	18930	15
249	20231222	150300	241861190	18930	18930	18930	18930	0
250	20231222	150200	241861190	18930	18930	18930	18930	1
251	20231222	150100	241842260	18930	18930	18930	18930	5
252	20231222	150000	241747610	18930	18910	18930	18910	17
253	20231222	145900	241426070	18930	18930	18930	18930	0
254	20231222	145800	241426070	18930	18930	18940	18920	7
255	20231222	145700	241293570	18930	18930	18930	18930	1
256	20231222	145600	241274640	18910	18920	18940	18910	6
257	20231222	145500	241161080	18930	18930	18930	18930	2
258	20231222	145400	241123220	18910	18930	18940	18910	50
259	20231222	145300	240177650	18910	18910	18940	18910	32
260	20231222	145200	239572500	18940	18940	18940	18910	281
261	20231222	145100	234258660	18940	18940	18950	18940	4
262	20231222	145000	234182890	18920	18940	18950	18920	8
263	20231222	144900	234031390	18940	18940	18950	18940	6
264	20231222	144800	233917740	18940	18930	18940	18930	11
265	20231222	144700	233709450	18930	18930	18930	18910	3
266	20231222	144600	233652680	18930	18930	18930	18920	3
267	20231222	144500	233595900	18940	18920	18940	18920	6
268	20231222	144400	233482330	18900	18930	18940	18900	5
269	20231222	144300	233387730	18930	18920	18940	18920	7
270	20231222	144200	233255230	18930	18930	18930	18910	4
271	20231222	144100	233179550	18910	18920	18940	18910	8
272	20231222	144000	233028130	18940	18930	18940	18930	7
273	20231222	143900	232895610	18930	18920	18930	18920	5
274	20231222	143800	232800980	18910	18930	18930	18910	5
275	20231222	143700	232706350	18930	18900	18930	18890	10
276	20231222	143600	232517330	18900	18890	18900	18890	2
277	20231222	143500	232479540	18880	18890	18890	18880	2
278	20231222	143400	232441770	18890	18870	18890	18870	218
279	20231222	143300	228325930	18880	18850	18880	18850	2
280	20231222	143200	228288200	18850	18850	18850	18850	1
281	20231222	143100	228269350	18880	18870	18880	18870	2
282	20231222	143000	228231600	18880	18880	18880	18880	1
283	20231222	142900	228212720	18850	18870	18880	18850	4
284	20231222	142800	228137250	18880	18810	18880	18810	7
285	20231222	142700	228005470	18820	18810	18820	18810	640
286	20231222	142600	215960680	18820	18820	18820	18810	52
287	20231222	142500	214982050	18820	18820	18820	18810	13
288	20231222	142400	214737410	18820	18820	18820	18820	1
289	20231222	142300	214718590	18810	18820	18820	18810	205
290	20231222	142200	210861540	18820	18820	18820	18820	1
291	20231222	142100	210842720	18810	18820	18820	18810	2
292	20231222	142000	210805090	18810	18820	18820	18810	2
293	20231222	141900	210767460	18810	18810	18810	18810	2
294	20231222	141800	210729840	18820	18810	18820	18810	6
295	20231222	141700	210616940	18810	18820	18820	18810	6
296	20231222	141600	210504040	18820	18810	18820	18810	5
297	20231222	141500	210409950	18820	18820	18820	18820	4
298	20231222	141400	210334670	18810	18820	18820	18810	103
299	20231222	141300	208396240	18810	18810	18810	18810	0
300	20231222	141200	208396240	18810	18810	18810	18810	1
301	20231222	141100	208377430	18810	18810	18810	18810	51
302	20231222	141000	207418120	18810	18810	18810	18810	2
303	20231222	140900	207380500	18810	18810	18810	18810	0
304	20231222	140800	207380500	18810	18820	18820	18810	9
305	20231222	140700	207211150	18820	18820	18820	18820	2
306	20231222	140600	207173510	18810	18820	18820	18810	129
307	20231222	140500	204746960	18810	18820	18820	18810	296
308	20231222	140400	199176260	18810	18820	18820	18810	15
309	20231222	140300	198893980	18820	18830	18830	18820	247
310	20231222	140200	194245300	18830	18830	18830	18830	275
311	20231222	140100	189067050	18830	18850	18850	18830	417
312	20231222	140000	181209950	18850	18860	18860	18850	227
313	20231222	135900	176929810	18860	18860	18860	18860	1
314	20231222	135800	176910950	18860	18870	18870	18860	39
315	20231222	135700	176175040	18870	18870	18870	18870	1
316	20231222	135600	176156170	18870	18870	18870	18870	1
317	20231222	135500	176137300	18870	18870	18870	18870	2
318	20231222	135400	176099560	18870	18870	18870	18870	0
319	20231222	135300	176099560	18870	18870	18870	18870	3
320	20231222	135200	176042950	18870	18870	18870	18870	0
321	20231222	135100	176042950	18870	18870	18870	18870	2
322	20231222	135000	176005210	18870	18870	18870	18870	1
323	20231222	134900	175986340	18870	18870	18870	18870	2
324	20231222	134800	175948600	18870	18870	18870	18870	0
325	20231222	134700	175948600	18870	18870	18870	18870	2
326	20231222	134600	175910860	18870	18870	18870	18870	0
327	20231222	134500	175910860	18870	18870	18870	18870	2
328	20231222	134400	175873120	18870	18870	18870	18870	1
329	20231222	134300	175854250	18870	18870	18870	18870	1
330	20231222	134200	175835380	18870	18870	18870	18870	2
331	20231222	134100	175797640	18870	18860	18870	18860	8
332	20231222	134000	175646700	18860	18860	18860	18860	0
333	20231222	133900	175646700	18860	18870	18870	18860	4
334	20231222	133800	175571240	18870	18870	18870	18870	1
335	20231222	133700	175552370	18870	18870	18870	18870	0
336	20231222	133600	175552370	18870	18870	18870	18870	0
337	20231222	133500	175552370	18870	18920	18920	18870	2002
338	20231222	133400	137749560	18910	18930	18930	18910	104
339	20231222	133300	135782310	18940	18970	18970	18940	198
340	20231222	133200	132027790	18970	18970	18970	18970	2
341	20231222	133100	131989850	18970	18970	18970	18970	0
342	20231222	133000	131989850	18970	18970	18970	18970	2
343	20231222	132900	131951910	18970	18970	18970	18970	1
344	20231222	132800	131932940	18970	18970	18970	18970	1
345	20231222	132700	131913970	18980	18980	18980	18980	0
346	20231222	132600	131913970	18980	18970	18980	18970	5
347	20231222	132500	131819110	18970	18970	18970	18970	0
348	20231222	132400	131819110	18970	18970	18970	18970	2
349	20231222	132300	131781170	18970	18970	18970	18970	1
350	20231222	132200	131762200	18970	18970	18970	18970	1
351	20231222	132100	131743230	18970	18980	18980	18970	44
352	20231222	132000	130908540	18980	18980	18980	18980	5
353	20231222	131900	130813640	18970	18970	18970	18970	0
354	20231222	131800	130813640	18970	18970	18970	18970	1
355	20231222	131700	130794670	18970	18970	18970	18970	1
356	20231222	131600	130775700	18970	18980	18980	18970	7
357	20231222	131500	130642860	18980	18980	18980	18980	0
358	20231222	131400	130642860	18980	18980	18980	18980	11
359	20231222	131300	130434080	18970	18980	18980	18970	29
360	20231222	131200	129883940	18970	18970	18970	18970	0
361	20231222	131100	129883940	18970	18970	18970	18970	3
362	20231222	131000	129827030	18970	18970	18970	18970	0
363	20231222	130900	129827030	18970	18970	18970	18970	2
364	20231222	130800	129789090	18970	18970	18970	18970	1
365	20231222	130700	129770120	18970	18970	18970	18970	2
366	20231222	130600	129732180	18970	18970	18970	18970	0
367	20231222	130500	129732180	18970	18970	18970	18970	3
368	20231222	130400	129675270	18970	18970	18970	18970	0
369	20231222	130300	129675270	18970	18970	18970	18970	1
370	20231222	130200	129656300	18970	18970	18970	18970	2
371	20231222	130100	129618360	18970	18980	18980	18970	12
372	20231222	130000	129390620	18970	18970	18970	18970	0
373	20231222	125900	129390620	18970	18970	18970	18970	2
374	20231222	125800	129352680	18980	18980	18980	18980	39
375	20231222	125700	128612460	18980	18980	18980	18980	2
376	20231222	125600	128574500	18980	18980	18980	18980	3
377	20231222	125500	128517560	18980	18980	18980	18980	0
378	20231222	125400	128517560	18980	18980	18980	18980	1
379	20231222	125300	128498580	18980	18980	18980	18980	1
380	20231222	125200	128479600	18980	18980	18980	18980	2
381	20231222	125100	128441640	18980	18980	18980	18980	0
382	20231222	125000	128441640	18980	18980	18980	18980	4
383	20231222	124900	128365720	18980	18980	18980	18980	0
384	20231222	124800	128365720	18980	18980	18980	18980	1
385	20231222	124700	128346740	18980	18980	18980	18980	1
386	20231222	124600	128327760	18980	18980	18980	18980	2
387	20231222	124500	128289800	18980	18980	18980	18980	0
388	20231222	124400	128289800	18980	18980	18980	18980	102
389	20231222	124300	126353840	18980	18980	18980	18980	0
390	20231222	124200	126353840	18980	18980	18980	18980	0
391	20231222	124100	126353840	18980	18980	18980	18980	1
392	20231222	124000	126334860	18990	18990	18990	18990	2
393	20231222	123900	126296880	18990	18990	18990	18990	0
394	20231222	123800	126296880	18990	18990	18990	18990	2
395	20231222	123700	126258900	18990	18990	18990	18990	0
396	20231222	123600	126258900	18990	18990	18990	18990	2
397	20231222	123500	126220920	18990	18990	18990	18990	3
398	20231222	123400	126163950	18990	18990	18990	18990	0
399	20231222	123300	126163950	18990	18990	18990	18990	2
400	20231222	123200	126125970	18990	18980	18990	18980	2
401	20231222	123100	126088000	18980	18980	18980	18980	2
402	20231222	123000	126050040	18990	18990	18990	18990	0
403	20231222	122900	126050040	18990	18980	18990	18980	3
404	20231222	122800	125993090	18980	18980	18980	18980	0
405	20231222	122700	125993090	18980	18980	18980	18980	0
406	20231222	122600	125993090	18980	18990	18990	18980	2
407	20231222	122500	125955120	19000	19000	19000	19000	0
408	20231222	122400	125955120	19000	18990	19000	18990	5
409	20231222	122300	125860140	18980	18980	18980	18980	4
410	20231222	122200	125784220	18980	18980	18980	18980	0
411	20231222	122100	125784220	18980	18980	18980	18980	2
412	20231222	122000	125746260	18980	18980	18980	18980	1
413	20231222	121900	125727280	18980	18980	18980	18980	1
414	20231222	121800	125708300	18990	18990	18990	18990	0
415	20231222	121700	125708300	18990	18990	18990	18990	1
416	20231222	121600	125689310	18990	18990	18990	18990	1
417	20231222	121500	125670320	18980	18980	18980	18980	0
418	20231222	121400	125670320	18980	18980	18990	18980	4
419	20231222	121300	125594390	18990	18990	18990	18990	1
420	20231222	121200	125575400	18980	18980	18980	18980	2
421	20231222	121100	125537440	18980	18980	18980	18980	2
422	20231222	121000	125499480	18980	18980	18980	18980	1
423	20231222	120900	125480500	18980	18980	18980	18980	0
424	20231222	120800	125480500	18980	18980	18980	18980	3
425	20231222	120700	125423560	18990	18990	18990	18990	0
426	20231222	120600	125423560	18990	18990	18990	18990	1
427	20231222	120500	125404570	18980	18980	18980	18980	1
428	20231222	120400	125385590	18980	18980	18980	18980	1
429	20231222	120300	125366610	18990	18990	18990	18990	0
430	20231222	120200	125366610	18990	18990	18990	18990	2
431	20231222	120100	125328630	19000	19000	19000	19000	12
432	20231222	120000	125100630	19000	19000	19000	19000	1
433	20231222	115900	125081630	19000	19000	19000	19000	2
434	20231222	115800	125043630	19010	19010	19010	19010	0
435	20231222	115700	125043630	19010	19010	19010	19010	0
436	20231222	115600	125043630	19010	19010	19010	19010	1
437	20231222	115500	125024620	19020	19020	19020	19020	1
438	20231222	115400	125005600	19030	19030	19030	19030	0
439	20231222	115300	125005600	19030	19040	19040	19030	2
440	20231222	115200	124967530	19030	19030	19030	19030	0
441	20231222	115100	124967530	19030	19000	19050	19000	33
442	20231222	115000	124339420	19000	19000	19000	19000	1
443	20231222	114900	124320420	19000	19000	19000	19000	0
444	20231222	114800	124320420	19000	19010	19010	19000	11
445	20231222	114700	124111400	19010	19010	19010	19010	4
446	20231222	114600	124035360	19010	19010	19010	19010	0
447	20231222	114500	124035360	19010	19010	19010	19010	1
448	20231222	114400	124016350	19010	19010	19010	19010	2
449	20231222	114300	123978330	19010	19010	19010	19010	2
450	20231222	114200	123940310	19030	19030	19030	19030	0
451	20231222	114100	123940310	19030	19010	19030	19010	2
452	20231222	114000	123902270	19010	19010	19010	19010	1
453	20231222	113900	123883260	19020	19020	19020	19020	0
454	20231222	113800	123883260	19020	19030	19030	19020	10
455	20231222	113700	123692980	19030	19030	19030	19030	11
456	20231222	113600	123483650	19030	19030	19030	19030	0
457	20231222	113500	123483650	19030	19030	19030	19030	1
458	20231222	113400	123464620	19070	19070	19070	19070	0
459	20231222	113300	123464620	19070	19070	19070	19070	1
460	20231222	113200	123445550	19040	19050	19050	19040	3
461	20231222	113100	123388420	19080	19080	19080	19080	0
462	20231222	113000	123388420	19080	19080	19080	19080	0
463	20231222	112900	123388420	19080	19080	19080	19080	1
464	20231222	112800	123369340	19050	19050	19050	19050	0
465	20231222	112700	123369340	19050	19060	19060	19050	62
466	20231222	112600	122187640	19050	19050	19050	19050	1
467	20231222	112500	122168590	19060	19060	19060	19060	0
468	20231222	112400	122168590	19060	19060	19060	19060	2
469	20231222	112300	122130470	19070	19070	19070	19070	2
470	20231222	112200	122092330	19080	19080	19080	19080	48
471	20231222	112100	121176490	19080	19080	19080	19080	1
472	20231222	112000	121157410	19100	19100	19100	19100	1
473	20231222	111900	121138310	19060	19040	19060	19040	64
474	20231222	111800	119919090	19030	19030	19030	19030	0
475	20231222	111700	119919090	19030	19030	19030	19030	106
476	20231222	111600	117901910	18980	18970	18980	18970	121
477	20231222	111500	115605380	18960	18960	18960	18960	191
478	20231222	111400	111984020	18960	18960	18960	18960	0
479	20231222	111300	111984020	18960	18960	18960	18960	25
480	20231222	111200	111510020	18960	18960	18960	18960	0
481	20231222	111100	111510020	18960	18960	18960	18960	0
482	20231222	111000	111510020	18960	18960	18960	18960	0
483	20231222	110900	111510020	18960	18960	18960	18960	216
484	20231222	110800	107414660	18950	18950	18950	18950	106
485	20231222	110700	105405960	18940	18940	18940	18940	0
486	20231222	110600	105405960	18940	18940	18940	18940	0
487	20231222	110500	105405960	18940	18940	18940	18940	0
488	20231222	110400	105405960	18940	18940	18940	18940	0
489	20231222	110300	105405960	18940	18940	18940	18940	0
490	20231222	110200	105405960	18940	18940	18940	18940	0
491	20231222	110100	105405960	18940	18940	18940	18940	1
492	20231222	110000	105387020	18940	18940	18940	18940	1
493	20231222	105900	105368080	18920	18920	18920	18920	0
494	20231222	105800	105368080	18920	18920	18920	18920	19
495	20231222	105700	105008600	18900	18900	18900	18900	0
496	20231222	105600	105008600	18900	18900	18900	18900	0
497	20231222	105500	105008600	18900	18900	18900	18900	1
498	20231222	105400	104989700	18920	18920	18920	18920	2
499	20231222	105300	104951860	18920	18920	18920	18920	0
500	20231222	105200	104951860	18920	18920	18920	18920	0
501	20231222	105100	104951860	18920	18920	18920	18920	0
502	20231222	105000	104951860	18920	18920	18920	18920	0
503	20231222	104900	104951860	18920	18920	18920	18920	0
504	20231222	104800	104951860	18920	18920	18920	18920	0
505	20231222	104700	104951860	18920	18920	18920	18920	0
506	20231222	104600	104951860	18920	18920	18920	18920	0
507	20231222	104500	104951860	18920	18920	18920	18920	0
508	20231222	104400	104951860	18920	18920	18920	18920	0
509	20231222	104300	104951860	18920	18920	18920	18920	0
510	20231222	104200	104951860	18920	18920	18920	18920	0
511	20231222	104100	104951860	18920	18920	18920	18920	0
512	20231222	104000	104951860	18920	18920	18920	18920	0
513	20231222	103900	104951860	18920	18920	18920	18920	0
514	20231222	103800	104951860	18920	18920	18920	18920	0
515	20231222	103700	104951860	18920	18920	18920	18920	4
516	20231222	103600	104876180	18880	18880	18880	18880	0
517	20231222	103500	104876180	18880	18880	18880	18880	0
518	20231222	103400	104876180	18880	18880	18880	18880	0
519	20231222	103300	104876180	18880	18880	18880	18880	0
520	20231222	103200	104876180	18880	18880	18880	18880	0
521	20231222	103100	104876180	18880	18880	18880	18880	0
522	20231222	103000	104876180	18880	18880	18880	18880	53
523	20231222	102900	103875540	18880	18900	18900	18880	23
524	20231222	102800	103441260	18890	18890	18890	18890	0
525	20231222	102700	103441260	18890	18890	18890	18890	0
526	20231222	102600	103441260	18890	18900	18900	18890	40
527	20231222	102500	102685590	18900	18900	18900	18900	0
528	20231222	102400	102685590	18900	18900	18900	18900	0
529	20231222	102300	102685590	18900	18900	18900	18900	0
530	20231222	102200	102685590	18900	18900	18900	18900	0
531	20231222	102100	102685590	18900	18900	18900	18900	0
532	20231222	102000	102685590	18900	18900	18900	18900	0
533	20231222	101900	102685590	18900	18900	18900	18900	0
534	20231222	101800	102685590	18900	18900	18900	18900	0
535	20231222	101700	102685590	18900	18900	18900	18900	187
536	20231222	101600	99151290	18900	18900	18900	18900	11
537	20231222	101500	98943390	18900	18900	18900	18900	1
538	20231222	101400	98924490	18900	18900	18900	18900	2
539	20231222	101300	98886690	18900	18900	18900	18900	0
540	20231222	101200	98886690	18900	18900	18900	18900	0
541	20231222	101100	98886690	18900	18900	18900	18900	0
542	20231222	101000	98886690	18900	18900	18900	18900	0
543	20231222	100900	98886690	18900	18900	18900	18900	6
544	20231222	100800	98773290	18900	18900	18900	18900	0
545	20231222	100700	98773290	18900	18900	18900	18900	0
546	20231222	100600	98773290	18900	18900	18900	18900	0
547	20231222	100500	98773290	18900	18910	18910	18900	315
548	20231222	100400	92819770	18930	18930	18930	18930	0
549	20231222	100300	92819770	18930	18930	18930	18930	0
550	20231222	100200	92819770	18930	18930	18930	18920	1013
551	20231222	100100	73643800	18950	18930	18950	18930	100
552	20231222	100000	71748940	18910	18910	18910	18910	7
553	20231222	095900	71616570	18910	18910	18910	18910	0
554	20231222	095800	71616570	18910	18910	18910	18910	0
555	20231222	095700	71616570	18910	18910	18910	18910	0
556	20231222	095600	71616570	18910	18910	18910	18910	0
557	20231222	095500	71616570	18910	18890	18910	18890	52
558	20231222	095400	70633280	18890	18890	18890	18890	0
559	20231222	095300	70633280	18890	18890	18890	18890	10
560	20231222	095200	70444380	18860	18860	18860	18860	2
561	20231222	095100	70406660	18820	18820	18820	18820	0
562	20231222	095000	70406660	18820	18830	18830	18820	389
563	20231222	094900	63081800	18830	18830	18830	18830	1
564	20231222	094800	63062970	18830	18830	18830	18830	3
565	20231222	094700	63006480	18830	18830	18830	18830	0
566	20231222	094600	63006480	18830	18830	18830	18830	3
567	20231222	094500	62949990	18830	18840	18840	18820	149
568	20231222	094400	60143810	18850	18850	18850	18850	53
569	20231222	094300	59144760	18860	18860	18860	18860	45
570	20231222	094200	58296060	18860	18860	18860	18860	2
571	20231222	094100	58258340	18860	18880	18880	18860	522
572	20231222	094000	48408100	18880	18890	18890	18880	126
573	20231222	093900	46028000	18890	18890	18890	18890	4
574	20231222	093800	45952440	18890	18890	18890	18890	1
575	20231222	093700	45933550	18900	18890	18900	18890	2
576	20231222	093600	45895760	18900	18900	18900	18890	40
577	20231222	093500	45139770	18900	18900	18900	18900	0
578	20231222	093400	45139770	18900	18900	18900	18900	0
579	20231222	093300	45139770	18900	18890	18900	18890	3
580	20231222	093200	45083090	18890	18890	18900	18890	26
581	20231222	093100	44591940	18900	18900	18900	18900	100
582	20231222	093000	42701940	18900	18900	18900	18900	0
583	20231222	092900	42701940	18900	18890	18900	18890	4
584	20231222	092800	42626350	18900	18930	18930	18900	126
585	20231222	092700	40244750	18930	18930	18930	18930	15
586	20231222	092600	39960800	18930	18940	18940	18930	562
587	20231222	092500	29322100	18950	18950	18950	18950	3
588	20231222	092400	29265250	18970	18970	18970	18970	0
589	20231222	092300	29265250	18970	18970	18970	18970	0
590	20231222	092200	29265250	18970	18970	18970	18970	0
591	20231222	092100	29265250	18970	18970	18970	18970	0
592	20231222	092000	29265250	18970	18970	18970	18970	0
593	20231222	091900	29265250	18970	18970	18970	18970	1
594	20231222	091800	29246280	18930	18960	18960	18930	6
595	20231222	091700	29132600	18980	18980	18980	18980	0
596	20231222	091600	29132600	18980	18980	18980	18980	0
597	20231222	091500	29132600	18980	18980	18980	18980	0
598	20231222	091400	29132600	18980	18980	18980	18970	214
599	20231222	091300	25073000	19000	19000	19000	19000	0
600	20231222	091200	25073000	19000	19000	19000	19000	0
601	20231222	091100	25073000	19000	19000	19000	19000	0
602	20231222	091000	25073000	19000	19000	19000	19000	0
603	20231222	090900	25073000	19000	19000	19000	19000	50
604	20231222	090800	24123000	19000	19000	19000	19000	0
605	20231222	090700	24123000	19000	19000	19000	19000	1
606	20231222	090600	24104000	19030	18940	19030	18870	66
607	20231222	090500	22857230	18940	18980	18980	18940	141
608	20231222	090400	20184370	19050	19050	19050	19050	0
609	20231222	090300	20184370	19050	19050	19050	19050	2
610	20231222	090200	20146270	19050	18970	19050	18970	8
611	20231222	090100	19994430	19050	19050	19050	19050	2
612	20231222	090000	19956330	18960	19060	19060	18960	1048